Hamburger Hafen und Logistik AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	22.750	22.800	22.650	22.650	22.650	240
2026-02-03	22.750	22.900	22.750	22.750	22.750	2
2026-02-02	22.750	23.300	22.600	22.850	22.850	18
2026-01-30	22.650	22.900	22.600	22.650	22.650	276
2026-01-29	22.750	22.800	22.600	22.750	22.750	12
2026-01-28	22.750	22.750	22.700	22.750	22.750	85
2026-01-27	22.750	22.900	22.700	22.750	22.750	693
2026-01-26	22.750	22.750	22.700	22.750	22.750	389
2026-01-23	22.750	22.900	22.600	22.750	22.750	602
2026-01-22	22.750	22.900	22.600	22.750	22.750	1
2026-01-21	22.750	22.900	22.600	22.750	22.750	21
2026-01-20	22.650	22.800	22.600	22.750	22.750	807
2026-01-19	22.750	22.900	22.600	22.750	22.750	585
2026-01-16	22.750	22.900	22.600	22.650	22.650	514
2026-01-15	22.650	22.800	22.500	22.750	22.750	254
2026-01-14	22.550	22.900	22.500	22.650	22.650	1,598
2026-01-13	22.350	22.750	22.300	22.750	22.750	944
2026-01-12	22.550	22.700	22.250	22.250	22.250	802
2026-01-09	22.750	22.900	22.500	22.750	22.750	870
2026-01-08	22.850	23.000	22.600	22.850	22.850	1,399
2026-01-07	22.950	23.100	22.800	22.950	22.950	994
2026-01-06	22.750	23.300	22.700	22.750	22.750	588
2026-01-05	21.300	21.500	21.300	21.400	21.400	444
2026-01-02	21.300	21.500	21.200	21.300	21.300	257
2025-12-31	21.300	21.300	21.300	21.300	21.300	0
2025-12-30	21.300	21.400	21.200	21.300	21.300	189
2025-12-29	21.200	21.300	21.200	21.200	21.200	97
2025-12-24	21.300	21.300	21.300	21.300	21.300	0
2025-12-23	21.300	21.400	21.300	21.300	21.300	316
2025-12-22	21.300	21.300	21.300	21.300	21.300	9
2025-12-19	21.300	21.400	21.300	21.300	21.300	662
2025-12-18	21.300	21.400	21.200	21.300	21.300	0
2025-12-17	21.300	21.300	21.300	21.300	21.300	0
2025-12-16	21.300	21.400	21.300	21.300	21.300	916
2025-12-15	21.300	21.400	21.300	21.300	21.300	364
2025-12-12	21.400	21.500	21.300	21.400	21.400	0
2025-12-11	21.300	21.300	21.300	21.300	21.300	617
2025-12-10	21.300	21.400	21.300	21.300	21.300	260
2025-12-09	21.400	21.500	21.300	21.300	21.300	605
2025-12-08	21.400	21.500	21.300	21.400	21.400	296
2025-12-05	21.300	21.400	21.300	21.300	21.300	0
2025-12-04	21.200	21.300	21.200	21.300	21.300	287
2025-12-03	21.200	21.300	21.100	21.300	21.300	276
2025-12-02	21.400	21.400	21.000	21.200	21.200	16
2025-12-01	21.300	21.500	21.300	21.300	21.300	0
2025-11-28	21.200	21.400	21.100	21.400	21.400	6
2025-11-27	21.200	21.200	21.200	21.200	21.200	0
2025-11-26	21.000	21.200	21.000	21.100	21.100	1
2025-11-25	21.200	21.300	21.100	21.100	21.100	305
2025-11-24	21.100	21.300	21.100	21.100	21.100	0
2025-11-21	21.100	21.300	21.100	21.100	21.100	0
2025-11-20	21.200	21.200	21.200	21.200	21.200	0
2025-11-19	21.200	21.300	21.000	21.200	21.200	721
2025-11-18	21.100	21.200	21.000	21.100	21.100	134
2025-11-17	21.200	21.300	21.200	21.200	21.200	0
2025-11-14	21.200	21.400	21.100	21.300	21.300	468
2025-11-13	21.200	21.300	21.100	21.300	21.300	553
2025-11-12	21.100	21.400	21.100	21.200	21.200	118
2025-11-11	21.100	21.200	21.000	21.100	21.100	0
2025-11-10	21.000	21.200	21.000	21.000	21.000	400

← NewerPage 4 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-04	0.1000 EUR
2024-06-14	0.0800 EUR
2023-06-16	0.7500 EUR
2022-06-17	0.7500 EUR
2021-06-11	0.1300 EUR
2020-08-21	0.4900 EUR
2019-06-19	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.